8349 (株)東北銀行 の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 1,512 | 1,515 | 1,506 | 1,508 | 8,200 | 1,508 |
| 2017-12-28 | 1,505 | 1,512 | 1,503 | 1,506 | 2,700 | 1,506 |
| 2017-12-27 | 1,505 | 1,514 | 1,504 | 1,514 | 5,100 | 1,514 |
| 2017-12-26 | 1,503 | 1,507 | 1,498 | 1,503 | 13,500 | 1,503 |
| 2017-12-25 | 1,512 | 1,512 | 1,500 | 1,503 | 13,700 | 1,503 |
| 2017-12-22 | 1,515 | 1,515 | 1,498 | 1,502 | 25,000 | 1,502 |
| 2017-12-21 | 1,524 | 1,524 | 1,509 | 1,512 | 11,000 | 1,512 |
| 2017-12-20 | 1,520 | 1,533 | 1,520 | 1,524 | 5,400 | 1,524 |
| 2017-12-19 | 1,532 | 1,535 | 1,525 | 1,525 | 6,200 | 1,525 |
| 2017-12-18 | 1,525 | 1,540 | 1,525 | 1,531 | 9,000 | 1,531 |
| 2017-12-15 | 1,543 | 1,543 | 1,514 | 1,526 | 13,600 | 1,526 |
| 2017-12-14 | 1,563 | 1,563 | 1,523 | 1,544 | 18,400 | 1,544 |
| 2017-12-13 | 1,553 | 1,567 | 1,540 | 1,566 | 19,400 | 1,566 |
| 2017-12-12 | 1,544 | 1,555 | 1,524 | 1,553 | 25,100 | 1,553 |
| 2017-12-11 | 1,498 | 1,529 | 1,498 | 1,529 | 13,900 | 1,529 |
| 2017-12-08 | 1,491 | 1,514 | 1,491 | 1,496 | 22,500 | 1,496 |
| 2017-12-07 | 1,500 | 1,505 | 1,496 | 1,500 | 12,000 | 1,500 |
| 2017-12-06 | 1,516 | 1,517 | 1,498 | 1,502 | 16,300 | 1,502 |
| 2017-12-05 | 1,497 | 1,529 | 1,497 | 1,525 | 17,800 | 1,525 |
| 2017-12-04 | 1,525 | 1,525 | 1,502 | 1,506 | 7,800 | 1,506 |
| 2017-12-01 | 1,508 | 1,525 | 1,508 | 1,517 | 8,900 | 1,517 |
| 2017-11-30 | 1,510 | 1,525 | 1,504 | 1,507 | 21,100 | 1,507 |
| 2017-11-29 | 1,505 | 1,520 | 1,500 | 1,509 | 18,500 | 1,509 |
| 2017-11-28 | 1,505 | 1,505 | 1,496 | 1,502 | 8,300 | 1,502 |
| 2017-11-27 | 1,519 | 1,519 | 1,500 | 1,504 | 7,700 | 1,504 |
| 2017-11-24 | 1,500 | 1,513 | 1,496 | 1,501 | 6,700 | 1,501 |
| 2017-11-22 | 1,512 | 1,512 | 1,498 | 1,498 | 8,600 | 1,498 |
| 2017-11-21 | 1,503 | 1,521 | 1,503 | 1,515 | 6,200 | 1,515 |
| 2017-11-20 | 1,500 | 1,514 | 1,500 | 1,503 | 29,600 | 1,503 |
| 2017-11-17 | 1,506 | 1,520 | 1,496 | 1,497 | 18,300 | 1,497 |
| 2017-11-16 | 1,507 | 1,521 | 1,503 | 1,504 | 8,300 | 1,504 |
| 2017-11-15 | 1,525 | 1,525 | 1,505 | 1,506 | 17,000 | 1,506 |
| 2017-11-13 | 1,525 | 1,533 | 1,520 | 1,528 | 5,500 | 1,528 |
| 2017-11-10 | 1,512 | 1,534 | 1,512 | 1,529 | 5,500 | 1,529 |
| 2017-11-09 | 1,532 | 1,554 | 1,511 | 1,550 | 15,100 | 1,550 |
| 2017-11-08 | 1,533 | 1,536 | 1,526 | 1,535 | 11,000 | 1,535 |
| 2017-11-07 | 1,535 | 1,546 | 1,535 | 1,543 | 8,500 | 1,543 |
| 2017-11-06 | 1,570 | 1,570 | 1,540 | 1,541 | 18,700 | 1,541 |
| 2017-11-02 | 1,580 | 1,583 | 1,553 | 1,569 | 18,100 | 1,569 |
| 2017-11-01 | 1,564 | 1,579 | 1,552 | 1,578 | 11,800 | 1,578 |
| 2017-10-31 | 1,598 | 1,599 | 1,557 | 1,564 | 27,100 | 1,564 |
| 2017-10-30 | 1,545 | 1,639 | 1,491 | 1,638 | 29,000 | 1,638 |
| 2017-10-27 | 1,532 | 1,550 | 1,532 | 1,545 | 22,500 | 1,545 |
| 2017-10-26 | 1,523 | 1,533 | 1,523 | 1,532 | 4,300 | 1,532 |
| 2017-10-25 | 1,525 | 1,538 | 1,524 | 1,531 | 19,400 | 1,531 |
| 2017-10-24 | 1,518 | 1,524 | 1,506 | 1,520 | 10,000 | 1,520 |
| 2017-10-23 | 1,503 | 1,519 | 1,501 | 1,512 | 13,900 | 1,512 |
| 2017-10-20 | 1,504 | 1,516 | 1,501 | 1,501 | 8,900 | 1,501 |
| 2017-10-19 | 1,502 | 1,509 | 1,501 | 1,509 | 7,500 | 1,509 |
| 2017-10-18 | 1,511 | 1,511 | 1,497 | 1,507 | 8,900 | 1,507 |
| 2017-10-17 | 1,506 | 1,518 | 1,497 | 1,518 | 11,500 | 1,518 |
| 2017-10-16 | 1,500 | 1,526 | 1,494 | 1,521 | 22,700 | 1,521 |
| 2017-10-13 | 1,485 | 1,499 | 1,483 | 1,493 | 13,100 | 1,493 |
| 2017-10-12 | 1,495 | 1,495 | 1,482 | 1,485 | 6,100 | 1,485 |
| 2017-10-11 | 1,496 | 1,496 | 1,487 | 1,490 | 7,400 | 1,490 |
| 2017-10-10 | 1,500 | 1,500 | 1,477 | 1,495 | 8,200 | 1,495 |
| 2017-10-06 | 1,495 | 1,502 | 1,490 | 1,493 | 10,700 | 1,493 |
| 2017-10-05 | 1,504 | 1,508 | 1,491 | 1,499 | 6,800 | 1,499 |
| 2017-10-04 | 1,510 | 1,513 | 1,501 | 1,504 | 5,300 | 1,504 |
| 2017-10-03 | 1,518 | 1,520 | 1,511 | 1,513 | 11,000 | 1,513 |
| 2017-10-02 | 1,516 | 1,518 | 1,508 | 1,518 | 8,700 | 1,518 |
| 2017-09-29 | 1,517 | 1,517 | 1,501 | 1,516 | 6,700 | 1,516 |
| 2017-09-28 | 1,520 | 1,520 | 1,505 | 1,520 | 10,300 | 1,520 |
| 2017-09-27 | 1,502 | 1,519 | 1,493 | 1,507 | 3,700 | 1,507 |
| 2017-09-26 | 151 | 153 | 151 | 153 | 154,000 | 1,530 |
| 2017-09-25 | 151 | 152 | 151 | 152 | 102,000 | 1,520 |
| 2017-09-22 | 151 | 152 | 150 | 151 | 68,000 | 1,510 |
| 2017-09-21 | 150 | 152 | 150 | 152 | 99,000 | 1,520 |
| 2017-09-20 | 150 | 151 | 150 | 151 | 105,000 | 1,510 |
| 2017-09-19 | 149 | 151 | 149 | 150 | 378,000 | 1,500 |
| 2017-09-15 | 149 | 150 | 149 | 150 | 68,000 | 1,500 |
| 2017-09-14 | 149 | 151 | 149 | 150 | 81,000 | 1,500 |
| 2017-09-13 | 150 | 150 | 149 | 150 | 33,000 | 1,500 |
| 2017-09-12 | 150 | 150 | 149 | 149 | 56,000 | 1,490 |
| 2017-09-11 | 148 | 150 | 148 | 150 | 111,000 | 1,500 |
| 2017-09-08 | 149 | 149 | 147 | 148 | 218,000 | 1,480 |
| 2017-09-07 | 150 | 150 | 149 | 150 | 39,000 | 1,500 |
| 2017-09-06 | 149 | 151 | 149 | 150 | 81,000 | 1,500 |
| 2017-09-05 | 151 | 151 | 150 | 151 | 50,000 | 1,510 |
| 2017-09-04 | 152 | 152 | 150 | 151 | 139,000 | 1,510 |
| 2017-09-01 | 153 | 153 | 151 | 153 | 68,000 | 1,530 |
| 2017-08-31 | 152 | 152 | 151 | 152 | 52,000 | 1,520 |
| 2017-08-30 | 151 | 152 | 151 | 152 | 35,000 | 1,520 |
| 2017-08-29 | 149 | 151 | 149 | 151 | 58,000 | 1,510 |
| 2017-08-28 | 151 | 151 | 149 | 150 | 32,000 | 1,500 |
| 2017-08-25 | 151 | 151 | 149 | 151 | 69,000 | 1,510 |
| 2017-08-24 | 149 | 151 | 149 | 150 | 57,000 | 1,500 |
| 2017-08-23 | 151 | 151 | 149 | 150 | 180,000 | 1,500 |
| 2017-08-22 | 152 | 152 | 151 | 151 | 40,000 | 1,510 |
| 2017-08-21 | 152 | 152 | 151 | 151 | 23,000 | 1,510 |
| 2017-08-18 | 152 | 152 | 151 | 152 | 57,000 | 1,520 |
| 2017-08-17 | 152 | 152 | 151 | 152 | 42,000 | 1,520 |
| 2017-08-16 | 153 | 153 | 151 | 153 | 36,000 | 1,530 |
| 2017-08-15 | 151 | 153 | 151 | 152 | 25,000 | 1,520 |
| 2017-08-14 | 153 | 153 | 151 | 151 | 87,000 | 1,510 |
| 2017-08-10 | 152 | 153 | 152 | 153 | 29,000 | 1,530 |
| 2017-08-09 | 153 | 153 | 152 | 152 | 104,000 | 1,520 |
| 2017-08-08 | 152 | 152 | 151 | 152 | 47,000 | 1,520 |
| 2017-08-07 | 153 | 153 | 152 | 153 | 32,000 | 1,530 |
| 2017-08-04 | 151 | 153 | 151 | 153 | 48,000 | 1,530 |
| 2017-08-03 | 151 | 152 | 151 | 152 | 61,000 | 1,520 |
| 2017-08-02 | 152 | 152 | 151 | 152 | 87,000 | 1,520 |
| 2017-08-01 | 152 | 153 | 152 | 153 | 43,000 | 1,530 |
| 2017-07-31 | 153 | 153 | 152 | 152 | 33,000 | 1,520 |
| 2017-07-28 | 152 | 153 | 151 | 153 | 39,000 | 1,530 |
| 2017-07-27 | 152 | 152 | 150 | 152 | 111,000 | 1,520 |
| 2017-07-26 | 152 | 153 | 152 | 153 | 25,000 | 1,530 |
| 2017-07-25 | 153 | 153 | 152 | 152 | 27,000 | 1,520 |
| 2017-07-24 | 152 | 152 | 151 | 152 | 61,000 | 1,520 |
| 2017-07-21 | 152 | 153 | 151 | 152 | 68,000 | 1,520 |
| 2017-07-20 | 151 | 152 | 150 | 152 | 195,000 | 1,520 |
| 2017-07-19 | 152 | 152 | 151 | 152 | 75,000 | 1,520 |
| 2017-07-18 | 152 | 152 | 151 | 151 | 41,000 | 1,510 |
| 2017-07-14 | 151 | 152 | 151 | 152 | 70,000 | 1,520 |
| 2017-07-13 | 152 | 152 | 151 | 152 | 29,000 | 1,520 |
| 2017-07-12 | 152 | 153 | 151 | 151 | 49,000 | 1,510 |
| 2017-07-11 | 151 | 153 | 151 | 152 | 46,000 | 1,520 |
| 2017-07-10 | 153 | 153 | 152 | 152 | 58,000 | 1,520 |
| 2017-07-07 | 152 | 153 | 152 | 152 | 45,000 | 1,520 |
| 2017-07-06 | 154 | 154 | 152 | 153 | 163,000 | 1,530 |
| 2017-07-05 | 151 | 153 | 151 | 153 | 62,000 | 1,530 |
| 2017-07-04 | 154 | 154 | 152 | 153 | 103,000 | 1,530 |
| 2017-07-03 | 152 | 153 | 152 | 153 | 88,000 | 1,530 |
| 2017-06-30 | 151 | 152 | 151 | 152 | 61,000 | 1,520 |
| 2017-06-29 | 152 | 152 | 151 | 152 | 69,000 | 1,520 |
| 2017-06-28 | 151 | 152 | 151 | 151 | 45,000 | 1,510 |
| 2017-06-27 | 151 | 152 | 150 | 151 | 110,000 | 1,510 |
| 2017-06-26 | 152 | 152 | 151 | 151 | 165,000 | 1,510 |
| 2017-06-23 | 151 | 152 | 151 | 152 | 41,000 | 1,520 |
| 2017-06-22 | 153 | 153 | 151 | 151 | 68,000 | 1,510 |
| 2017-06-21 | 152 | 153 | 152 | 153 | 41,000 | 1,530 |
| 2017-06-20 | 152 | 153 | 152 | 152 | 80,000 | 1,520 |
| 2017-06-19 | 153 | 153 | 152 | 152 | 47,000 | 1,520 |
| 2017-06-16 | 153 | 153 | 152 | 153 | 56,000 | 1,530 |
| 2017-06-15 | 152 | 153 | 151 | 151 | 50,000 | 1,510 |
| 2017-06-14 | 152 | 153 | 152 | 152 | 85,000 | 1,520 |
| 2017-06-13 | 152 | 152 | 151 | 152 | 137,000 | 1,520 |
| 2017-06-12 | 153 | 153 | 150 | 150 | 99,000 | 1,500 |
| 2017-06-09 | 151 | 152 | 151 | 152 | 147,000 | 1,520 |
| 2017-06-08 | 152 | 152 | 150 | 151 | 69,000 | 1,510 |
| 2017-06-07 | 152 | 152 | 150 | 151 | 70,000 | 1,510 |
| 2017-06-06 | 151 | 152 | 150 | 151 | 129,000 | 1,510 |
| 2017-06-05 | 150 | 151 | 149 | 150 | 90,000 | 1,500 |
| 2017-06-02 | 148 | 152 | 148 | 151 | 268,000 | 1,510 |
| 2017-06-01 | 147 | 149 | 147 | 148 | 153,000 | 1,480 |
| 2017-05-31 | 149 | 149 | 147 | 147 | 149,000 | 1,470 |
| 2017-05-30 | 149 | 150 | 148 | 149 | 126,000 | 1,490 |
| 2017-05-29 | 150 | 151 | 150 | 150 | 38,000 | 1,500 |
| 2017-05-26 | 151 | 152 | 150 | 150 | 64,000 | 1,500 |
| 2017-05-25 | 154 | 154 | 151 | 151 | 136,000 | 1,510 |
| 2017-05-24 | 151 | 153 | 150 | 152 | 267,000 | 1,520 |
| 2017-05-23 | 150 | 151 | 149 | 151 | 139,000 | 1,510 |
| 2017-05-22 | 151 | 151 | 150 | 150 | 187,000 | 1,500 |
| 2017-05-19 | 151 | 151 | 150 | 150 | 141,000 | 1,500 |
| 2017-05-18 | 151 | 151 | 150 | 151 | 178,000 | 1,510 |
| 2017-05-17 | 151 | 152 | 151 | 152 | 160,000 | 1,520 |
| 2017-05-16 | 153 | 154 | 151 | 151 | 75,000 | 1,510 |
| 2017-05-15 | 157 | 157 | 151 | 152 | 209,000 | 1,520 |
| 2017-05-12 | 156 | 158 | 155 | 158 | 84,000 | 1,580 |
| 2017-05-11 | 156 | 158 | 155 | 158 | 131,000 | 1,580 |
| 2017-05-10 | 157 | 158 | 156 | 158 | 77,000 | 1,580 |
| 2017-05-09 | 157 | 158 | 156 | 157 | 72,000 | 1,570 |
| 2017-05-08 | 155 | 157 | 155 | 157 | 165,000 | 1,570 |
| 2017-05-02 | 154 | 155 | 154 | 154 | 76,000 | 1,540 |
| 2017-05-01 | 153 | 154 | 152 | 154 | 86,000 | 1,540 |
| 2017-04-28 | 155 | 155 | 153 | 153 | 87,000 | 1,530 |
| 2017-04-27 | 152 | 155 | 152 | 155 | 96,000 | 1,550 |
| 2017-04-26 | 154 | 155 | 152 | 152 | 125,000 | 1,520 |
| 2017-04-25 | 151 | 154 | 151 | 153 | 91,000 | 1,530 |
| 2017-04-24 | 152 | 153 | 151 | 152 | 112,000 | 1,520 |
| 2017-04-21 | 151 | 153 | 151 | 151 | 71,000 | 1,510 |
| 2017-04-20 | 148 | 153 | 148 | 150 | 156,000 | 1,500 |
| 2017-04-19 | 150 | 150 | 148 | 148 | 140,000 | 1,480 |
| 2017-04-18 | 149 | 155 | 149 | 151 | 133,000 | 1,510 |
| 2017-04-17 | 147 | 149 | 147 | 148 | 91,000 | 1,480 |
| 2017-04-14 | 147 | 150 | 147 | 147 | 141,000 | 1,470 |
| 2017-04-13 | 149 | 151 | 146 | 148 | 157,000 | 1,480 |
| 2017-04-12 | 151 | 151 | 148 | 150 | 152,000 | 1,500 |
| 2017-04-11 | 152 | 153 | 152 | 152 | 57,000 | 1,520 |
| 2017-04-10 | 152 | 154 | 152 | 152 | 63,000 | 1,520 |
| 2017-04-07 | 150 | 153 | 150 | 151 | 96,000 | 1,510 |
| 2017-04-06 | 152 | 152 | 149 | 149 | 161,000 | 1,490 |
| 2017-04-05 | 154 | 154 | 151 | 152 | 132,000 | 1,520 |
| 2017-04-04 | 156 | 157 | 154 | 154 | 174,000 | 1,540 |
| 2017-04-03 | 154 | 157 | 154 | 156 | 195,000 | 1,560 |
| 2017-03-31 | 159 | 160 | 154 | 154 | 198,000 | 1,540 |
| 2017-03-30 | 159 | 159 | 159 | 159 | 70,000 | 1,590 |
| 2017-03-29 | 158 | 159 | 157 | 159 | 108,000 | 1,590 |
| 2017-03-28 | 158 | 160 | 158 | 160 | 145,000 | 1,600 |
| 2017-03-27 | 160 | 160 | 156 | 157 | 170,000 | 1,570 |
| 2017-03-24 | 156 | 159 | 156 | 158 | 101,000 | 1,580 |
| 2017-03-23 | 158 | 158 | 155 | 156 | 208,000 | 1,560 |
| 2017-03-22 | 158 | 160 | 158 | 158 | 168,000 | 1,580 |
| 2017-03-21 | 160 | 160 | 159 | 160 | 37,000 | 1,600 |
| 2017-03-17 | 159 | 160 | 159 | 160 | 65,000 | 1,600 |
| 2017-03-16 | 158 | 159 | 158 | 159 | 116,000 | 1,590 |
| 2017-03-15 | 160 | 160 | 159 | 159 | 65,000 | 1,590 |
| 2017-03-14 | 160 | 160 | 159 | 160 | 38,000 | 1,600 |
| 2017-03-13 | 158 | 160 | 158 | 159 | 108,000 | 1,590 |
| 2017-03-10 | 158 | 159 | 157 | 158 | 222,000 | 1,580 |
| 2017-03-09 | 157 | 158 | 156 | 157 | 80,000 | 1,570 |
| 2017-03-08 | 158 | 158 | 157 | 157 | 72,000 | 1,570 |
| 2017-03-07 | 157 | 158 | 157 | 158 | 52,000 | 1,580 |
| 2017-03-06 | 157 | 158 | 157 | 157 | 56,000 | 1,570 |
| 2017-03-03 | 156 | 158 | 156 | 157 | 79,000 | 1,570 |
| 2017-03-02 | 156 | 158 | 156 | 158 | 91,000 | 1,580 |
| 2017-03-01 | 157 | 158 | 155 | 156 | 113,000 | 1,560 |
| 2017-02-28 | 157 | 158 | 156 | 156 | 72,000 | 1,560 |
| 2017-02-27 | 160 | 160 | 156 | 156 | 155,000 | 1,560 |
| 2017-02-24 | 159 | 160 | 159 | 160 | 27,000 | 1,600 |
| 2017-02-23 | 160 | 160 | 158 | 160 | 61,000 | 1,600 |
| 2017-02-22 | 161 | 161 | 159 | 159 | 76,000 | 1,590 |
| 2017-02-21 | 159 | 160 | 159 | 160 | 50,000 | 1,600 |
| 2017-02-20 | 159 | 160 | 158 | 160 | 45,000 | 1,600 |
| 2017-02-17 | 158 | 159 | 158 | 159 | 42,000 | 1,590 |
| 2017-02-16 | 157 | 159 | 157 | 159 | 88,000 | 1,590 |
| 2017-02-15 | 159 | 159 | 157 | 157 | 52,000 | 1,570 |
| 2017-02-14 | 159 | 159 | 158 | 158 | 33,000 | 1,580 |
| 2017-02-13 | 159 | 159 | 158 | 159 | 91,000 | 1,590 |
| 2017-02-10 | 157 | 159 | 157 | 158 | 94,000 | 1,580 |
| 2017-02-09 | 157 | 158 | 156 | 156 | 39,000 | 1,560 |
| 2017-02-08 | 157 | 157 | 156 | 157 | 33,000 | 1,570 |
| 2017-02-07 | 156 | 157 | 156 | 156 | 35,000 | 1,560 |
| 2017-02-06 | 156 | 157 | 155 | 156 | 52,000 | 1,560 |
| 2017-02-03 | 155 | 157 | 154 | 155 | 245,000 | 1,550 |
| 2017-02-02 | 158 | 158 | 155 | 155 | 105,000 | 1,550 |
| 2017-02-01 | 155 | 157 | 155 | 156 | 78,000 | 1,560 |
| 2017-01-31 | 156 | 157 | 155 | 156 | 64,000 | 1,560 |
| 2017-01-30 | 160 | 160 | 157 | 158 | 140,000 | 1,580 |
| 2017-01-27 | 159 | 160 | 159 | 160 | 64,000 | 1,600 |
| 2017-01-26 | 158 | 159 | 158 | 159 | 81,000 | 1,590 |
| 2017-01-25 | 158 | 158 | 157 | 158 | 45,000 | 1,580 |
| 2017-01-24 | 157 | 157 | 154 | 157 | 131,000 | 1,570 |
| 2017-01-23 | 156 | 157 | 156 | 156 | 19,000 | 1,560 |
| 2017-01-20 | 158 | 158 | 157 | 158 | 64,000 | 1,580 |
| 2017-01-19 | 155 | 157 | 155 | 157 | 93,000 | 1,570 |
| 2017-01-18 | 155 | 155 | 153 | 155 | 100,000 | 1,550 |
| 2017-01-17 | 158 | 158 | 154 | 155 | 186,000 | 1,550 |
| 2017-01-16 | 158 | 158 | 156 | 158 | 98,000 | 1,580 |
| 2017-01-13 | 157 | 158 | 156 | 158 | 95,000 | 1,580 |
| 2017-01-12 | 158 | 159 | 157 | 157 | 103,000 | 1,570 |
| 2017-01-11 | 159 | 159 | 157 | 158 | 165,000 | 1,580 |
| 2017-01-10 | 158 | 159 | 157 | 158 | 106,000 | 1,580 |
| 2017-01-06 | 158 | 159 | 156 | 158 | 99,000 | 1,580 |
| 2017-01-05 | 159 | 159 | 157 | 158 | 142,000 | 1,580 |
| 2017-01-04 | 158 | 159 | 157 | 158 | 127,000 | 1,580 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
